Home > Quotes > JCI > Historical Prices

Johnson Controls, Inc. Historical Stock Prices

JCI 
$36.69
*  
0.80
  negative  
2.13%
Get JCI Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    JCI After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 18-JUN-2012 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  37.46  37.585  36.68  36.69 3,911,147
06/18/2013 37.53 37.54 37.16 37.49 3,989,934
06/17/2013 37.91 38.09 37.38 37.63 2,928,177
06/14/2013 37.85 38.15 37.35 37.57 2,969,809
06/13/2013 36.55 38.03 36.46 37.9 3,259,683
06/12/2013 37.44 37.6 36.37 36.52 4,273,759
06/11/2013 37.18 37.38 36.8501 37.08 2,355,334
06/10/2013 37.69 37.89 37.37 37.58 3,157,943
06/07/2013 36.97 37.72 36.81 37.62 3,519,297
06/06/2013 36.39 36.75 36.07 36.75 3,013,501
06/05/2013 36.81 36.86 36.2 36.31 3,317,979
06/04/2013 37.52 37.84 37.03 37.16 3,693,389
06/03/2013 37.51 37.7 36.99 37.52 3,290,488
05/31/2013 37.63 38.02 37.36 37.36 4,564,246
05/30/2013 38.14 38.15 37.7133 37.81 4,202,782
05/29/2013 37.71 38.24 37.63 38.02 3,001,819
05/28/2013 37.74 38.33 37.74 38.06 3,095,312
05/24/2013 36.55 37.16 36.44 37.03 3,930,241
05/23/2013 36.96 37.26 36.775 37.17 3,226,396
05/22/2013 37.55 38.08 37.15 37.38 3,761,968
05/21/2013 37.66 37.94 37.47 37.57 2,327,460
05/20/2013 37.53 37.85 37.406 37.69 3,208,808
05/17/2013 36.9 37.66 36.88 37.54 4,899,807
05/16/2013 36.65 37.05 36.58 36.63 3,157,115
05/15/2013 37.06 37.18 36.4 36.75 10,056,040
05/14/2013 36.81 37.26 36.75 37.22 2,833,883
05/13/2013 36.51 36.93 36.5 36.82 3,160,943
05/10/2013 36.27 36.555 36.15 36.47 2,767,704
05/09/2013 35.84 36.375 35.73 36.24 4,631,912
05/08/2013 35.7 35.83 35.54 35.78 3,451,404
05/07/2013 35.39 35.76 35.25 35.75 3,412,327
05/06/2013 34.83 35.44 34.83 35.32 2,318,838
05/03/2013 34.75 35.34 34.68 34.89 3,393,893
05/02/2013 34.65 34.72 34.29 34.37 2,834,685
05/01/2013 34.86 34.99 34.465 34.49 2,780,957
04/30/2013 35.03 35.175 34.96 35.01 3,492,111
04/29/2013 35.15 35.21 34.95 35.1 2,965,686
04/26/2013 35.12 35.29 34.895 35.09 3,067,755
04/25/2013 34.39 35.33 34.34 35.11 4,565,074
04/24/2013 33.57 34.27 33.52 34.24 6,628,543
04/23/2013 33.29 33.63 32.86 33.49 8,800,216
04/22/2013 32.95 33.23 32.6 33.15 5,391,635
04/19/2013 32.21 32.64 31.945 32.64 3,307,678
04/18/2013 32.53 32.59 31.99 32.17 3,285,790
04/17/2013 33.12 33.15 32.24 32.54 6,201,739
04/16/2013 33.31 33.45 33.1 33.42 2,920,721
04/15/2013 33.8 33.85 32.985 33.04 5,055,362
04/12/2013 33.75 34.07 33.66 34.07 3,722,085
04/11/2013 33.99 34.14 33.835 33.98 6,107,559
04/10/2013 33.48 34.25 33.42 33.96 4,579,429
04/09/2013 33.28 33.61 33.25 33.5 2,708,614
04/08/2013 32.96 33.29 32.85 33.29 3,316,342
04/05/2013 32.88 33.06 32.65 33.02 5,618,205
04/04/2013 33.77 33.77 33.08 33.34 7,415,004
04/03/2013 34.24 34.475 33.65 33.78 5,878,758
04/02/2013 34.66 34.9075 34.08 34.21 3,367,850
04/01/2013 35.09 35.16 34.335 34.43 3,719,411
03/28/2013 34.92 35.17 34.92 35.07 2,723,996
03/27/2013 34.72 35.11 34.6 35.09 3,041,391
03/26/2013 34.77 35.1 34.6 35.05 3,307,721
03/25/2013 34.79 35.035 34.5 34.61 3,641,635
03/22/2013 34.95 35 34.7 34.79 3,658,663
03/21/2013 34.83 35.09 34.71 34.86 4,118,368
03/20/2013 34.945 35.16 34.94 35.05 3,207,425
03/19/2013 34.87 35 34.53 34.77 4,092,239
03/18/2013 34.49 34.935 34.15 34.73 5,133,015
03/15/2013 34.8 35.055 34.75 34.97 5,855,691
03/14/2013 34.98 35.1 34.53 34.93 5,488,541
03/13/2013 34.23 34.52 34 34.47 4,766,099
03/12/2013 33.97 34.365 33.91 34.28 6,411,206
03/11/2013 33.7 34.06 33.54 33.97 3,866,568
03/08/2013 33.53 33.82 33.47 33.73 7,295,373
03/07/2013 32.65 33.45 32.58 33.41 7,292,859
03/06/2013 31.79 34.45 31.57 32.63 30,275,180
03/05/2013 31.66 32.08 31.59 32 4,395,775
03/04/2013 31.47 31.55 31.325 31.49 3,920,417
03/01/2013 31.26 31.67 30.96 31.49 3,871,310
02/28/2013 31.43 31.7825 31.26 31.47 3,807,621
02/27/2013 30.87 31.47 30.75 31.41 10,039,920
02/26/2013 30.83 30.97 30.58 30.83 3,464,920
02/25/2013 31.51 31.58 30.67 30.67 4,094,555
02/22/2013 31.74 31.8 31.2 31.31 3,808,528
02/21/2013 31.79 31.84 31.42 31.67 4,047,905
02/20/2013 32.36 32.49 31.76 31.84 4,435,324
02/19/2013 32.17 32.49 32.06 32.46 3,532,329
02/15/2013 31.93 32.16 31.81 32.14 5,642,544
02/14/2013 31.35 31.84 31.32 31.83 4,349,251
02/13/2013 31.53 31.99 31.51 31.65 4,122,075
02/12/2013 31.09 31.43 30.94 31.42 4,284,549
02/11/2013 31.1 31.25 31.06 31.17 2,616,653
02/08/2013 30.75 31.2 30.7 31.15 3,174,354
02/07/2013 31.32 31.34 30.56 30.62 7,450,023
02/06/2013 31.11 31.34 30.94 31.34 4,594,590
02/05/2013 30.99 31.47 30.89 31.37 7,527,602
02/04/2013 30.97 31.25 30.765 30.83 5,107,366
02/01/2013 30.97 31.61 30.97 31.24 8,170,561
01/31/2013 30.9 31.11 30.79 31.09 4,099,312
01/30/2013 31.08 31.12 30.83 31.05 4,304,173
01/29/2013 30.76 31.14 30.56 31.11 4,220,290
01/28/2013 31.01 31.11 30.61 30.89 3,675,595
01/25/2013 30.99 31.01 30.68 30.94 3,670,899
01/24/2013 30.65 31.09 30.65 30.88 3,144,929
01/23/2013 30.85 30.99 30.3 30.73 4,879,343
01/22/2013 30.84 31.22 30.8 30.85 7,206,650
01/18/2013 30.8 31.38 30.32 31.01 14,347,380
01/17/2013 31.75 31.97 31.49 31.96 4,522,211
01/16/2013 31.72 31.79 31.37 31.57 5,189,616
01/15/2013 31.47 31.83 31.36 31.82 3,519,580
01/14/2013 31.6 31.73 31.4 31.73 2,768,689
01/11/2013 31.59 31.8 31.45 31.67 3,599,214
01/10/2013 31.7 31.7 31.32 31.49 6,333,895
01/09/2013 31.29 31.58 31.29 31.42 2,858,300
01/08/2013 31.48 31.59 31.1299 31.19 3,773,770
01/07/2013 31.44 31.77 31.36 31.53 3,449,855
01/04/2013 31.91 31.91 31.19 31.39 7,397,698
01/03/2013 31.47 32 31.2 31.8 5,498,927
01/02/2013 31.52 31.6186 31.115 31.49 4,585,383
12/31/2012 29.88 30.74 29.87 30.67 5,597,755
12/28/2012 30.12 30.345 30.03 30.11 3,214,307
12/27/2012 30.25 30.46 29.9 30.38 4,392,540
12/26/2012 30.14 30.42 30.02 30.23 2,330,644
12/24/2012 30.03 30.24 29.71 30.15 1,608,979
12/21/2012 29.72 30.13 29.48 30.12 6,358,737
12/20/2012 29.8 30.03 29.58 30.01 4,571,487
12/19/2012 29.61 30.25 29.5 29.76 6,916,079
12/18/2012 28.75 29.34 28.74 29.22 4,161,293
12/17/2012 28.37 28.7 28.28 28.69 3,885,289
12/14/2012 28.28 28.54 28.1 28.2 3,425,659
12/13/2012 28.62 28.81 28.24 28.37 2,704,976
12/12/2012 28.79 29 28.61 28.65 3,620,410
12/11/2012 28.66 28.945 28.62 28.74 4,716,672
12/10/2012 28.02 28.64 28 28.59 4,338,744
12/07/2012 27.74 28.16 27.63 28.14 4,684,303
12/06/2012 27.39 27.6 27.26 27.58 2,658,185
12/05/2012 27.51 27.6 27.11 27.41 3,024,480
12/04/2012 27.26 27.66 27.26 27.61 3,485,655
12/03/2012 27.61 27.75 27.27 27.28 3,757,102
11/30/2012 27.63 27.79 27.38 27.54 4,749,237
11/29/2012 27.63 27.87 27.33 27.67 3,992,075
11/28/2012 26.85 27.61 26.74 27.56 5,508,610
11/27/2012 27.01 27.16 26.74 26.97 5,969,033
11/26/2012 27.05 27.25 26.82 27.08 3,376,445
11/23/2012 26.96 27.29 26.82 27.22 1,705,318
11/21/2012 26.27 26.87 26.2205 26.76 3,776,474
11/20/2012 25.96 26.29 25.88 26.19 3,831,574
11/19/2012 25.45 26.07 25.44 26.03 5,073,059
11/16/2012 25.11 25.2 24.75 25.09 6,452,593
11/15/2012 24.95 25.32 24.86 25.11 4,295,335
11/14/2012 25.28 25.49 24.87 24.94 3,892,403
11/13/2012 25.28 25.52 25.165 25.17 3,233,830
11/12/2012 25.61 25.63 25.38 25.54 2,274,599
11/09/2012 25.45 25.95 25.44 25.52 4,041,619
11/08/2012 25.95 26.16 25.59 25.59 4,795,389
11/07/2012 26.43 26.46 25.91 25.92 5,103,980
11/06/2012 26.6 26.99 26.575 26.72 4,003,769
11/05/2012 25.98 26.54 25.93 26.5 3,381,931
11/02/2012 26.19 26.43 26 26.25 5,637,768
11/01/2012 25.85 26.16 25.63 26.04 8,413,713
10/31/2012 25.6 26.06 25.1 25.75 7,699,743
10/26/2012 26.19 26.35 25.7 25.81 4,122,795
10/25/2012 26.19 26.45 25.95 26.16 4,050,747
10/24/2012 26.32 26.38 25.75 25.86 5,444,527
10/23/2012 25.98 26.21 25.71 26.17 5,555,972
10/22/2012 26.18 26.45 26.025 26.42 5,682,667
10/19/2012 26.82 26.82 26.09 26.19 4,581,784
10/18/2012 26.3 26.9 26.23 26.75 3,937,052
10/17/2012 26.33 26.46 26.02 26.33 4,084,815
10/16/2012 26.08 26.31 25.92 26.28 4,787,524
10/15/2012 26.02 26.11 25.655 26 5,269,754
10/12/2012 26.31 26.37 25.75 25.87 7,962,135
10/11/2012 26.12 26.38 25.88 26.23 6,549,770
10/10/2012 26.4 26.48 25.995 26.07 6,899,626
10/09/2012 27.4 27.6 26.75 26.85 4,342,570
10/08/2012 27.74 27.85 27.455 27.61 3,078,574
10/05/2012 28.12 28.41 27.79 27.85 4,515,830
10/04/2012 27.63 28.15 27.51 27.88 3,889,561
10/03/2012 27.69 27.77 27.38 27.55 3,456,371
10/02/2012 27.85 28.01 27.24 27.55 4,345,589
10/01/2012 27.58 28.1 27.57 27.65 3,726,670
09/28/2012 27.43 27.52 27.19 27.4 3,961,370
09/27/2012 27.58 27.72 27.3401 27.62 4,327,079
09/26/2012 27.45 27.67 27.15 27.42 4,250,024
09/25/2012 28.62 28.62 27.46 27.49 4,585,126
09/24/2012 28.38 28.52 28.13 28.49 3,357,999
09/21/2012 29 29.03 28.39 28.45 4,902,500
09/20/2012 28.8 28.8 28.37 28.69 4,107,136
09/19/2012 28.4 29.28 28.23 29.08 4,549,978
09/18/2012 28.63 28.63 28.26 28.43 4,377,392
09/17/2012 29.14 29.16 28.58 28.71 3,920,457
09/14/2012 28.93 29.59 28.925 29.2 6,672,152
09/13/2012 28.55 28.93 27.95 28.78 5,048,305
09/12/2012 28.18 28.54 28.18 28.51 5,302,569
09/11/2012 27.73 28.3 27.72 28.14 2,842,821
09/10/2012 27.78 28.07 27.6799 27.71 3,295,915
09/07/2012 27.53 27.8 27.51 27.77 5,502,410
09/06/2012 26.98 27.8 26.9 27.49 5,586,241
09/05/2012 26.68 26.85 26.48 26.7 4,810,341
09/04/2012 27.24 27.35 26.69 26.85 5,944,997
08/31/2012 27.34 27.55 27.06 27.21 4,724,142
08/30/2012 27 27.26 26.88 27.15 4,933,120
08/29/2012 27.17 27.37 26.91 27.15 3,433,165
08/28/2012 26.87 27.285 26.825 27.03 4,053,737
08/27/2012 27.19 27.22 26.74 26.93 4,409,066
08/24/2012 26.81 27.05 26.62 26.98 3,388,334
08/23/2012 27.08 27.231 26.86 26.91 2,938,230
08/22/2012 26.98 27.189 26.7 27.11 3,548,741
08/21/2012 27.38 27.5584 26.845 26.99 4,336,647
08/20/2012 27.25 27.38 27.15 27.27 4,676,485
08/17/2012 27.07 27.49 26.97 27.38 5,710,957
08/16/2012 26.45 27.22 26.34 27 6,381,446
08/15/2012 26.16 26.5 26.05 26.35 3,476,264
08/14/2012 26.28 26.29 25.98 26.23 4,753,346
08/13/2012 26.05 26.296 25.83 26.13 3,093,099
08/10/2012 25.84 26.12 25.69 26.11 3,607,252
08/09/2012 25.58 25.97 25.51 25.91 5,497,029
08/08/2012 25.92 25.98 25.29 25.53 9,071,151
08/07/2012 25.08 26.09 25.03 26.02 9,023,275
08/06/2012 24.63 25.07 24.45 24.95 4,844,821
08/03/2012 24.19 24.76 23.9 24.59 6,750,099
08/02/2012 24.1 24.51 23.75 23.83 7,399,728
08/01/2012 24.94 24.99 24.29 24.31 6,388,112
07/31/2012 24.77 25.0688 24.59 24.65 5,792,232
07/30/2012 25.08 25.45 24.68 24.71 4,581,618
07/27/2012 24.24 25.24 24.21 25.06 8,018,413
07/26/2012 24.12 24.29 23.81 24.14 6,636,650
07/25/2012 23.82 24 23.58 23.68 10,029,040
07/24/2012 24.54 24.6 23.37 23.51 11,852,110
07/23/2012 24.88 24.9 24.25 24.51 10,495,910
07/20/2012 25.85 26 25.1 25.28 11,229,220
07/19/2012 26.13 26.9 25.8 26.07 22,145,830
07/18/2012 27.64 28.56 27.4 28.32 5,074,641
07/17/2012 27.51 27.68 27.0511 27.49 5,025,845
07/16/2012 27.38 27.57 27.225 27.43 4,220,323
07/13/2012 26.8 27.66 26.74 27.56 3,268,185
07/12/2012 26.6 26.81 26.3 26.64 6,837,932
07/11/2012 26.75 27.15 26.62 26.89 4,388,948
07/10/2012 26.9 27.09 26.5 26.77 5,941,932
07/09/2012 26.83 26.92 26.23 26.75 5,024,585
07/06/2012 27.35 27.35 26.76 27.03 4,135,819
07/05/2012 27.48 27.91 27.32 27.74 4,013,287
07/03/2012 27.11 27.98 26.95 27.81 3,229,218
07/02/2012 27.75 27.75 26.785 27.04 3,474,729
06/29/2012 27.36 27.75 27.06 27.71 5,689,746
06/28/2012 26.67 26.91 26.4 26.69 3,429,095
06/27/2012 26.68 27 26.67 26.88 4,293,649
06/26/2012 26.61 26.81 26.23 26.69 4,565,866
06/25/2012 26.66 26.66 26.15 26.57 5,750,553
06/22/2012 27.57 27.59 26.87 26.95 7,963,024
06/21/2012 28.51 28.54 27.32 27.37 4,796,430
06/20/2012 28.65 28.78 28.2017 28.41 4,458,776
06/19/2012 28.22 28.94 28.18 28.75 3,373,698
06/18/2012 28.1 28.31 27.905 28.04 4,097,472
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.